Autoliv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,013.20 | 1,022.80 | 1,005.80 | 1,011.60 | 974.19 | 118,851 |
| 2025-02-11 | 994.80 | 1,017.80 | 991.00 | 1,015.60 | 978.05 | 65,218 |
| 2025-02-10 | 1,018.60 | 1,024.40 | 1,000.40 | 1,004.00 | 966.87 | 54,471 |
| 2025-02-07 | 1,027.20 | 1,032.00 | 1,013.00 | 1,014.60 | 977.08 | 79,398 |
| 2025-02-06 | 1,025.00 | 1,047.00 | 1,019.20 | 1,026.60 | 988.64 | 54,817 |
| 2025-02-05 | 1,036.00 | 1,036.00 | 1,015.80 | 1,021.60 | 983.82 | 60,695 |
| 2025-02-04 | 1,047.60 | 1,050.60 | 1,028.40 | 1,041.00 | 1,002.51 | 76,459 |
| 2025-02-03 | 1,047.40 | 1,069.80 | 1,023.60 | 1,057.60 | 1,018.49 | 249,292 |
| 2025-01-31 | 1,119.60 | 1,142.00 | 1,051.20 | 1,080.60 | 1,040.64 | 270,930 |
| 2025-01-30 | 1,113.20 | 1,133.00 | 1,112.40 | 1,119.60 | 1,078.20 | 70,151 |
| 2025-01-29 | 1,100.80 | 1,120.80 | 1,099.00 | 1,114.40 | 1,073.19 | 82,902 |
| 2025-01-28 | 1,119.20 | 1,128.00 | 1,099.00 | 1,108.40 | 1,067.41 | 79,627 |
| 2025-01-27 | 1,114.20 | 1,135.80 | 1,114.00 | 1,123.20 | 1,081.67 | 83,164 |
| 2025-01-24 | 1,105.00 | 1,128.40 | 1,100.60 | 1,114.40 | 1,073.19 | 87,397 |
| 2025-01-23 | 1,099.80 | 1,107.60 | 1,092.60 | 1,104.60 | 1,063.75 | 37,620 |
| 2025-01-22 | 1,088.60 | 1,108.40 | 1,088.60 | 1,100.20 | 1,059.52 | 66,025 |
| 2025-01-21 | 1,101.80 | 1,102.40 | 1,079.00 | 1,085.80 | 1,045.65 | 60,394 |
| 2025-01-20 | 1,100.00 | 1,108.00 | 1,089.20 | 1,101.20 | 1,060.48 | 31,449 |
| 2025-01-17 | 1,093.00 | 1,107.60 | 1,088.40 | 1,100.00 | 1,059.32 | 51,589 |
| 2025-01-16 | 1,087.80 | 1,094.00 | 1,079.00 | 1,085.00 | 1,044.88 | 49,328 |
| 2025-01-15 | 1,085.20 | 1,098.00 | 1,082.00 | 1,088.20 | 1,047.96 | 74,124 |
| 2025-01-14 | 1,074.20 | 1,094.20 | 1,074.20 | 1,085.60 | 1,045.46 | 66,304 |
| 2025-01-13 | 1,052.40 | 1,062.60 | 1,040.60 | 1,058.80 | 1,019.65 | 40,270 |
| 2025-01-10 | 1,049.60 | 1,090.00 | 1,045.40 | 1,055.60 | 1,016.57 | 151,861 |
| 2025-01-09 | 1,050.00 | 1,055.00 | 1,043.40 | 1,049.80 | 1,010.98 | 20,363 |
| 2025-01-08 | 1,057.60 | 1,072.00 | 1,039.80 | 1,049.80 | 1,010.98 | 108,476 |
| 2025-01-07 | 1,046.00 | 1,063.60 | 1,039.60 | 1,059.40 | 1,020.23 | 58,591 |
| 2025-01-03 | 1,034.60 | 1,044.40 | 1,017.60 | 1,031.20 | 993.07 | 44,702 |
| 2025-01-02 | 1,031.20 | 1,049.00 | 1,029.80 | 1,039.60 | 1,001.16 | 30,376 |
| 2024-12-30 | 1,040.60 | 1,040.60 | 1,018.00 | 1,026.20 | 988.25 | 30,731 |
| 2024-12-27 | 1,031.80 | 1,047.40 | 1,028.20 | 1,040.60 | 1,002.12 | 46,008 |
| 2024-12-23 | 1,021.80 | 1,021.80 | 1,006.00 | 1,013.60 | 976.12 | 68,599 |
| 2024-12-20 | 1,005.00 | 1,021.80 | 994.80 | 1,021.80 | 984.02 | 81,616 |
| 2024-12-19 | 1,026.00 | 1,034.00 | 998.00 | 1,006.60 | 969.38 | 116,366 |
| 2024-12-18 | 1,036.00 | 1,055.60 | 1,035.60 | 1,049.80 | 1,010.98 | 44,207 |
| 2024-12-17 | 1,033.60 | 1,042.40 | 1,029.20 | 1,037.00 | 998.65 | 98,706 |
| 2024-12-16 | 1,069.40 | 1,074.80 | 1,041.20 | 1,042.00 | 1,003.47 | 72,391 |
| 2024-12-13 | 1,085.60 | 1,090.00 | 1,055.80 | 1,068.60 | 1,029.09 | 88,440 |
| 2024-12-12 | 1,093.00 | 1,099.60 | 1,086.00 | 1,087.40 | 1,047.19 | 53,524 |
| 2024-12-11 | 1,086.20 | 1,097.00 | 1,078.60 | 1,093.60 | 1,053.16 | 90,379 |
| 2024-12-10 | 1,077.60 | 1,089.00 | 1,070.80 | 1,086.00 | 1,045.84 | 53,088 |
| 2024-12-09 | 1,072.00 | 1,098.00 | 1,072.00 | 1,084.60 | 1,044.49 | 132,093 |
| 2024-12-06 | 1,054.80 | 1,080.00 | 1,052.00 | 1,072.00 | 1,032.36 | 140,624 |
| 2024-12-05 | 1,067.00 | 1,074.20 | 1,061.40 | 1,064.20 | 1,024.85 | 64,034 |
| 2024-12-04 | 1,064.20 | 1,084.20 | 1,064.20 | 1,078.60 | 1,038.72 | 67,107 |
| 2024-12-03 | 1,090.00 | 1,093.00 | 1,053.20 | 1,062.00 | 1,022.73 | 84,200 |
| 2024-12-02 | 1,076.20 | 1,093.40 | 1,071.60 | 1,088.00 | 1,047.77 | 66,363 |
| 2024-11-29 | 1,086.60 | 1,089.60 | 1,071.40 | 1,080.00 | 1,032.70 | 71,028 |
| 2024-11-28 | 1,081.60 | 1,096.00 | 1,081.20 | 1,089.40 | 1,041.69 | 25,207 |
| 2024-11-27 | 1,080.60 | 1,099.80 | 1,075.00 | 1,086.00 | 1,038.44 | 61,165 |
| 2024-11-26 | 1,117.00 | 1,117.00 | 1,069.20 | 1,087.00 | 1,039.40 | 127,546 |
| 2024-11-25 | 1,097.20 | 1,127.00 | 1,086.40 | 1,119.00 | 1,070.00 | 111,932 |
| 2024-11-22 | 1,075.60 | 1,099.60 | 1,073.00 | 1,095.20 | 1,047.24 | 47,422 |
| 2024-11-21 | 1,055.80 | 1,068.80 | 1,049.60 | 1,066.40 | 1,019.70 | 59,211 |
| 2024-11-20 | 1,051.80 | 1,056.20 | 1,041.60 | 1,052.40 | 1,006.31 | 53,678 |
| 2024-11-19 | 1,071.20 | 1,077.00 | 1,042.20 | 1,052.00 | 1,005.93 | 78,472 |
| 2024-11-18 | 1,082.00 | 1,087.00 | 1,069.60 | 1,072.40 | 1,025.44 | 45,145 |
| 2024-11-15 | 1,080.00 | 1,094.00 | 1,072.20 | 1,080.00 | 1,032.70 | 67,189 |
| 2024-11-14 | 1,109.60 | 1,120.60 | 1,091.60 | 1,091.60 | 1,043.80 | 68,280 |
| 2024-11-13 | 1,103.80 | 1,110.00 | 1,086.20 | 1,109.60 | 1,061.01 | 70,415 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.8700 USD |
| 2026-05-19 | 0.8700 USD |
| 2026-03-03 | 7.9821 USD |
| 2025-11-20 | 8.3104 USD |
| 2025-09-04 | 8.0048 USD |
| 2025-05-20 | 6.7702 USD |
| 2025-03-06 | 7.1702 USD |
| 2024-12-02 | 7.6425 USD |
| 2024-09-03 | 6.9738 USD |
| 2024-05-22 | 7.2772 USD |
| 2024-03-11 | 6.9428 USD |
| 2023-11-27 | 7.1049 USD |
| 2023-09-06 | 7.3317 USD |
| 2023-05-24 | 7.0162 USD |
| 2023-03-07 | 6.9017 USD |
| 2022-11-21 | 6.9956 USD |
| 2022-09-06 | 7.1271 USD |
| 2022-05-23 | 6.3763 USD |
| 2022-03-07 | 6.3294 USD |
| 2021-11-26 | 5.7982 USD |
| 2021-09-08 | 5.3227 USD |
| 2021-05-27 | 5.1531 USD |
| 2020-02-19 | 6.0584 USD |
| 2019-11-19 | 5.9600 USD |
| 2019-08-20 | 0.6200 USD |
| 2019-05-21 | 0.6200 USD |
| 2019-02-21 | 0.6200 USD |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.